株価チャート
2013/09/02~2014/01/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 | 8/1, 株式分割 1→3 |
2014 |
01/31 | 385 | 385 | 350 | 363 | -5.63% | 22,500 | 66億3842万 | -8.02% | 6.62 | 2.01 |
01/30 | 370 | 385 | 344 | 385 | +1.49% | 36,600 | 70億3429万 | -2.78% | 7.01 | 2.13 |
01/29 | 397 | 401 | 365 | 379 | -3.72% | 39,300 | 69億3076万 | -4.45% | 6.91 | 2.1 |
01/28 | 389 | 413 | 388 | 394 | -0.76% | 53,400 | 71億9873万 | -1.01% | 7.18 | 2.18 |
01/27 | 388 | 417 | 388 | 397 | -5.33% | 60,000 | 72億5354万 | -0.25% | 7.23 | 2.2 |
01/24 | 415 | 426 | 400 | 419 | +0.16% | 26,400 | 76億6159万 | +4.83% | 7.64 | 2.32 |
01/23 | 427 | 428 | 415 | 419 | -1.26% | 27,600 | 76億4941万 | +4.15% | 7.62 | 2.32 |
01/22 | 431 | 431 | 422 | 424 | -1.55% | 58,200 | 77億4686万 | +4.95% | 7.72 | 2.35 |
01/21 | 435 | 435 | 420 | 431 | +1.02% | 36,900 | 78億6866万 | +6.08% | 7.84 | 2.38 |
01/20 | 433 | 438 | 422 | 426 | +1.51% | 87,900 | 77億8949万 | +3.98% | 7.76 | 2.36 |
01/17 | 400 | 440 | 398 | 420 | +6.69% | 246,000 | 76億7377万 | +1.94% | 7.65 | 2.32 |
01/16 | 388 | 394 | 386 | 394 | +0.34% | 36,600 | 71億9264万 | -4.68% | 7.17 | 2.18 |
01/15 | 391 | 393 | 386 | 392 | +0.43% | 23,400 | 71億6828万 | -4.77% | 7.15 | 2.17 |
01/14 | 397 | 397 | 384 | 391 | -1.92% | 32,400 | 71億3783万 | -4.72% | 7.11 | 2.16 |
01/10 | 398 | 407 | 396 | 398 | +0.42% | 42,600 | 72億7790万 | -2.37% | 7.25 | 2.2 |
01/09 | 397 | 403 | 394 | 397 | -0.08% | 18,900 | 72億4745万 | -2.06% | 7.22 | 2.19 |
01/08 | 400 | 408 | 389 | 397 | +1.53% | 83,100 | 72億5354万 | -1.24% | 7.23 | 2.2 |
01/07 | 396 | 428 | 386 | 391 | -1.1% | 104,400 | 71億4392万 | -1.76% | 7.12 | 2.16 |
01/06 | 407 | 410 | 395 | 395 | -4.51% | 66,000 | 72億2309万 | +0.08% | 7.2 | 2.19 |
2013 |
12/30 | 385 | 426 | 358 | 414 | +7.53% | 136,800 | 75億6415万 | +5.61% | 7.54 | 2.29 |
12/27 | 394 | 394 | 373 | 385 | -0.77% | 55,800 | 70億3429万 | -0.52% | 7.01 | 2.13 |
12/26 | 370 | 400 | 370 | 388 | +2.37% | 66,900 | 70億8910万 | +1.31% | 7.07 | 2.15 |
12/25 | 350 | 382 | 349 | 379 | +6.06% | 83,400 | 69億2467万 | -0.26% | 6.9 | 2.1 |
12/24 | 350 | 374 | 350 | 357 | +2% | 97,800 | 65億2880万 | -5.72% | 6.51 | 1.98 |
12/20 | 375 | 388 | 339 | 350 | -9% | 221,700 | 64億90万 | -7.07% | 6.38 | 1.94 |
12/19 | 404 | 413 | 377 | 385 | -2.28% | 126,000 | 70億3429万 | +3.22% | 7.01 | 2.13 |
12/18 | 391 | 403 | 381 | 394 | -3.04% | 65,700 | 71億9873万 | +7.07% | 7.18 | 2.18 |
12/17 | 404 | 418 | 400 | 406 | +1.08% | 66,900 | 74億2407万 | +12.25% | 7.4 | 2.25 |
12/16 | 436 | 463 | 402 | 402 | -8.64% | 174,600 | 73億4490万 | +12.92% | 7.32 | 2.22 |
12/13 | 467 | 467 | 410 | 440 | -5.58% | 233,100 | 80億3919万 | +25% | 8.01 | 2.43 |
12/12 | 450 | 467 | 433 | 466 | -0.5% | 99,600 | 85億1423万 | +35.47% | 8.49 | 2.58 |
12/11 | 472 | 503 | 450 | 468 | -0.57% | 186,900 | 85億5687万 | +39.8% | 8.53 | 2.59 |
12/10 | 499 | 533 | 467 | 471 | -12.24% | 354,600 | 86億559万 | +44.92% | 8.58 | 2.61 |
12/09 | 465 | 567 | 447 | 537 | +13.38% | 537,600 | 98億538万 | +69.83% | 9.77 | 2.97 |
12/06 | 423 | 508 | 398 | 473 | +5.34% | 439,800 | 86億4822万 | +55.7% | 8.62 | 2.62 |
12/05 | 407 | 477 | 390 | 449 | +19.19% | 809,100 | 82億972万 | +52.83% | 8.18 | 2.49 |
12/04 | 331 | 377 | 329 | 377 | +15.29% | 247,200 | 68億8812万 | +32.28% | 6.87 | 2.09 |
12/03 | 364 | 364 | 327 | 327 | -10.08% | 179,400 | 59億7458万 | +16.79% | 5.96 | 1.81 |
12/02 | 324 | 364 | 323 | 364 | +15.94% | 298,800 | 66億4451万 | +31.29% | 6.62 | 2.01 |
11/29 | 317 | 320 | 308 | 314 | +0.64% | 98,700 | 57億3097万 | +15.32% | 5.71 | 1.74 |
11/28 | 310 | 320 | 306 | 312 | 0% | 45,900 | 56億9443万 | +15.86% | 5.68 | 1.72 |
11/27 | 324 | 330 | 311 | 312 | -1.27% | 250,800 | 56億9443万 | +17.17% | 5.68 | 1.72 |
11/26 | 298 | 320 | 293 | 316 | +4.07% | 131,400 | 57億6751万 | +20.03% | 5.75 | 1.75 |
11/25 | 294 | 315 | 285 | 303 | +5.08% | 119,400 | 55億4217万 | +16.67% | 5.52 | 1.68 |
11/22 | 307 | 307 | 280 | 289 | -4.31% | 236,100 | 52億7419万 | +12.32% | 5.26 | 1.6 |
11/21 | 317 | 336 | 302 | 302 | -3.42% | 179,700 | 55億1172万 | +18.3% | 5.49 | 1.67 |
11/20 | 344 | 344 | 297 | 312 | -9.12% | 529,200 | 57億661万 | +23.94% | 5.69 | 1.73 |
11/19 | 325 | 355 | 319 | 344 | +12.68% | 1,491,900 | 62億7909万 | +38.02% | 6.26 | 1.9 |
11/18 | 255 | 305 | 255 | 305 | +19.61% | 416,700 | 55億7262万 | +25% | 5.55 | 1.69 |
11/15 | 255 | 258 | 255 | 255 | -0.13% | 14,100 | 46億5907万 | +5.81% | 4.64 | 1.41 |
11/14 | 253 | 260 | 253 | 255 | +0.79% | 33,600 | 46億6516万 | +6.83% | 4.65 | 1.41 |
11/13 | 249 | 256 | 248 | 253 | -3.06% | 51,300 | 46億2862万 | +6.89% | 4.61 | 1.4 |
11/12 | 286 | 286 | 244 | 261 | -9.05% | 184,500 | 47億7479万 | +10.73% | 4.76 | 1.45 |
11/11 | 245 | 294 | 243 | 287 | +17.6% | 228,300 | 52億4983万 | +22.79% | 5.23 | 1.59 |
11/08 | 241 | 244 | 239 | 244 | +2.37% | 39,600 | 44億6418万 | +5.77% | 4.45 | 1.35 |
11/07 | 240 | 242 | 238 | 239 | +1.56% | 10,800 | 43億6065万 | +3.77% | 4.35 | 1.32 |
11/06 | 233 | 236 | 233 | 235 | +1% | 9,900 | 42億9366万 | +2.62% | 4.28 | 1.3 |
11/05 | 230 | 233 | 230 | 233 | +1.45% | 5,700 | 42億5102万 | +2.05% | 4.24 | 1.29 |
11/01 | 238 | 238 | 229 | 229 | -0.29% | 23,400 | 41億9012万 | +0.58% | 4.18 | 1.27 |
10/31 | 237 | 237 | 230 | 230 | -2.82% | 25,500 | 42億230万 | +1.32% | 4.19 | 1.27 |
10/30 | 237 | 239 | 236 | 237 | -2.07% | 11,400 | 43億2411万 | +4.26% | 4.31 | 1.31 |
10/29 | 240 | 242 | 236 | 242 | -0.68% | 19,800 | 44億1546万 | +6.93% | 4.4 | 1.34 |
10/28 | 247 | 247 | 243 | 243 | -0.27% | 24,000 | 44億4591万 | +8.15% | 4.43 | 1.35 |
10/25 | 247 | 247 | 244 | 244 | -0.68% | 13,800 | 44億5809万 | +9.42% | 4.44 | 1.35 |
10/24 | 241 | 246 | 239 | 246 | +1.8% | 30,600 | 44億8855万 | +10.66% | 4.47 | 1.36 |
10/23 | 245 | 245 | 239 | 241 | +0.28% | 21,000 | 44億937万 | +9.2% | 4.4 | 1.34 |
10/22 | 245 | 245 | 241 | 241 | +0.84% | 28,200 | 43億9719万 | +9.39% | 4.38 | 1.33 |
10/21 | 237 | 244 | 237 | 239 | +3.02% | 22,500 | 43億6065万 | +8.98% | 4.35 | 1.32 |
10/18 | 230 | 240 | 230 | 232 | +1.16% | 72,600 | 42億3275万 | +6.76% | 4.22 | 1.28 |
10/17 | 225 | 229 | 225 | 229 | +2.08% | 1,500 | 41億8403万 | +6.02% | 4.17 | 1.27 |
10/16 | 230 | 233 | 224 | 224 | -3.58% | 31,500 | 40億9877万 | +3.86% | 4.09 | 1.24 |
10/15 | 228 | 233 | 228 | 233 | +4.18% | 21,900 | 42億5102万 | +8.22% | 4.24 | 1.29 |
10/11 | 221 | 225 | 220 | 223 | +1.82% | 50,400 | 40億8050万 | +4.36% | 4.07 | 1.24 |
10/10 | 217 | 221 | 217 | 219 | +2.02% | 24,300 | 40億741万 | +2.97% | 3.99 | 1.21 |
10/09 | 217 | 217 | 215 | 215 | 0% | 14,400 | 39億2824万 | +1.42% | 3.92 | 1.19 |
10/08 | 216 | 216 | 215 | 215 | -0.77% | 4,500 | 39億2824万 | +1.42% | 3.92 | 1.19 |
10/07 | 217 | 220 | 217 | 217 | -1.22% | 9,300 | 39億5869万 | +2.69% | 3.95 | 1.2 |
10/04 | 213 | 219 | 211 | 219 | +3.13% | 12,000 | 40億741万 | +4.44% | 3.99 | 1.21 |
10/03 | 212 | 214 | 211 | 213 | +0.31% | 11,100 | 38億8561万 | +1.75% | 3.87 | 1.18 |
10/02 | 217 | 219 | 212 | 212 | -3.05% | 15,300 | 38億7343万 | +1.44% | 3.86 | 1.17 |
10/01 | 217 | 220 | 216 | 219 | +0.92% | 22,200 | 39億9523万 | +4.63% | 3.98 | 1.21 |
09/30 | 220 | 220 | 217 | 217 | -1.52% | 21,300 | 39億5869万 | +4.17% | 3.95 | 1.2 |
09/27 | 215 | 220 | 215 | 220 | +2.64% | 42,900 | 40億1959万 | +6.28% | 4.01 | 1.22 |
09/26 | 213 | 214 | 212 | 214 | +0.78% | 21,000 | 39億1606万 | +3.54% | 3.9 | 1.19 |
09/25 | 214 | 215 | 213 | 213 | -0.31% | 13,800 | 38億8561万 | +2.74% | 3.87 | 1.18 |
09/24 | 217 | 217 | 213 | 213 | 0% | 22,500 | 38億9779万 | +3.56% | 3.89 | 1.18 |
09/20 | 213 | 215 | 212 | 213 | +0.95% | 9,600 | 38億9779万 | +3.56% | 3.89 | 1.18 |
09/19 | 211 | 213 | 211 | 211 | 0% | 8,100 | 38億6125万 | +3.09% | 3.85 | 1.17 |
09/18 | 217 | 217 | 210 | 211 | -2.46% | 18,600 | 38億6125万 | +3.09% | 3.85 | 1.17 |
09/17 | 215 | 218 | 212 | 217 | +2.36% | 29,700 | 39億5869万 | +5.69% | 3.95 | 1.2 |
09/13 | 217 | 225 | 210 | 212 | -0.78% | 64,800 | 38億6734万 | +3.76% | 3.85 | 1.17 |
09/12 | 213 | 213 | 209 | 213 | +1.11% | 4,800 | 38億9779万 | +4.58% | 3.89 | 1.18 |
09/11 | 208 | 217 | 205 | 211 | +1.44% | 19,800 | 38億5515万 | +3.43% | 3.84 | 1.17 |
09/10 | 206 | 208 | 205 | 208 | +0.32% | 15,000 | 38億34万 | +1.96% | 3.79 | 1.15 |
09/09 | 209 | 211 | 202 | 207 | -2.05% | 17,100 | 37億8816万 | +1.63% | 3.78 | 1.15 |
09/06 | 202 | 217 | 200 | 212 | +4.96% | 41,400 | 38億6734万 | +3.76% | 3.85 | 1.17 |
09/05 | 201 | 202 | 201 | 202 | +0.5% | 13,500 | 36億8463万 | -1.14% | 3.67 | 1.12 |
09/04 | 201 | 202 | 201 | 201 | -0.17% | 3,900 | 36億6636万 | -1.63% | 3.65 | 1.11 |
09/03 | 201 | 201 | 201 | 201 | +0.5% | 7,200 | 36億7245万 | -1.47% | 3.66 | 1.11 |
09/02 | 201 | 201 | 200 | 200 | +2.04% | 900 | 36億5418万 | -2.44% | 3.64 | 1.11 |